^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1080.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605C010800002020-05-07 11:29AM EDT2020-06-05209.24311.10332.000.00--5152.60%
RUT200619C010800002020-04-29 1:32PM EDT2020-06-19294.48300.10304.900.00-1540.00%
RUTW200630C010800002020-05-13 6:58PM EDT2020-06-3096.80305.00322.500.00-8864.12%
RUTW200731C010800002020-03-30 11:02AM EDT2020-07-31151.22303.20306.800.00-120.00%
RUT200918C010800002020-05-13 7:00PM EDT2020-09-18257.70333.40337.200.00--144.71%
RUT201120C010800002020-03-24 9:44AM EDT2020-11-2097.50212.70217.200.00-110.00%
RUT201218C010800002020-03-23 10:51AM EDT2020-12-1891.00214.90219.000.00-110.00%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200605P010800002020-05-26 9:31AM EDT2020-06-050.620.000.400.00-398085.06%
RUTW200612P010800002020-05-26 2:49PM EDT2020-06-120.910.250.850.00-202662.01%
RUT200619P010800002020-05-29 3:42PM EDT2020-06-191.451.051.45-0.20-12.12%368255.42%
RUTW200626P010800002020-05-29 2:52PM EDT2020-06-264.402.202.85+0.89+25.36%321953.31%
RUTW200630P010800002020-05-28 10:43AM EDT2020-06-302.702.753.400.00-21851.48%
RUTW200702P010800002020-05-21 2:14PM EDT2020-07-029.663.304.100.00--351.67%
RUT200717P010800002020-05-29 12:28PM EDT2020-07-179.456.607.30+2.38+33.66%418749.43%
RUTW200731P010800002020-05-26 2:59PM EDT2020-07-3110.7010.7011.600.00-223448.80%
RUT200821P010800002020-05-21 11:07AM EDT2020-08-2127.8216.3017.400.00--147.29%
RUTW200831P010800002020-05-21 12:44PM EDT2020-08-3129.1018.8019.900.00-3946.56%
RUT200918P010800002020-05-21 12:42PM EDT2020-09-1834.2023.8024.900.00-312645.84%
RUTW200930P010800002020-05-21 12:43PM EDT2020-09-3037.9027.0028.200.00--345.45%
RUT201016P010800002020-05-21 12:42PM EDT2020-10-1642.0030.7032.000.00-32244.73%
RUTW201030P010800002020-05-21 12:42PM EDT2020-10-3045.8034.2035.700.00--344.41%
RUT201120P010800002020-05-21 12:44PM EDT2020-11-2051.6039.9041.400.00-3744.12%
RUT201218P010800002020-05-21 3:00PM EDT2020-12-1858.2045.2046.700.00-611243.00%
RUTW201231P010800002020-05-21 12:36PM EDT2020-12-3158.8046.7049.900.00--342.85%
RUT210115P010800002020-05-21 12:36PM EDT2021-01-1560.6048.5050.800.00--341.74%
RUT210319P010800002020-05-21 12:36PM EDT2021-03-1968.9055.0060.700.00--339.99%
RUTW210331P010800002020-05-21 12:36PM EDT2021-03-3170.5056.7062.300.00--739.66%
RUT210618P010800002020-05-21 12:36PM EDT2021-06-1878.8064.4070.800.00-2337.52%